エヌアイデイの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,402 | 1,419 | 1,399 | 1,407 | +3 | +0.2% | 5,300 |
2020/12/15 | 1,391 | 1,408 | 1,391 | 1,404 | -14 | -1% | 500 |
2020/12/14 | 1,433 | 1,433 | 1,418 | 1,418 | -12 | -0.8% | 300 |
2020/12/11 | 1,456 | 1,456 | 1,401 | 1,430 | +16 | +1.1% | 10,300 |
2020/12/10 | 1,397 | 1,414 | 1,397 | 1,414 | +9 | +0.6% | 2,100 |
2020/12/09 | 1,407 | 1,410 | 1,400 | 1,405 | -6 | -0.4% | 2,600 |
2020/12/08 | 1,407 | 1,411 | 1,407 | 1,411 | -6 | -0.4% | 200 |
2020/12/07 | 1,419 | 1,423 | 1,415 | 1,417 | +30 | +2.2% | 2,100 |
2020/12/04 | 1,388 | 1,393 | 1,387 | 1,387 | +1 | +0.1% | 400 |
2020/12/03 | 1,386 | 1,400 | 1,373 | 1,386 | ±0 | ±0% | 2,900 |
2020/12/02 | 1,383 | 1,386 | 1,373 | 1,386 | +1 | +0.1% | 2,200 |
2020/12/01 | 1,366 | 1,388 | 1,364 | 1,385 | +16 | +1.2% | 4,300 |
2020/11/30 | 1,386 | 1,386 | 1,366 | 1,369 | -15 | -1.1% | 5,200 |
2020/11/27 | 1,385 | 1,385 | 1,367 | 1,384 | +8 | +0.6% | 3,400 |
2020/11/26 | 1,386 | 1,386 | 1,349 | 1,376 | +10 | +0.7% | 5,900 |
2020/11/25 | 1,385 | 1,399 | 1,366 | 1,366 | -28 | -2% | 7,700 |
2020/11/24 | 1,398 | 1,409 | 1,391 | 1,394 | +9 | +0.6% | 2,500 |
2020/11/20 | 1,375 | 1,385 | 1,362 | 1,385 | +27 | +2% | 3,800 |
2020/11/19 | 1,371 | 1,371 | 1,358 | 1,358 | -2 | -0.1% | 1,100 |
2020/11/18 | 1,379 | 1,379 | 1,360 | 1,360 | +10 | +0.7% | 300 |
2020/11/17 | 1,370 | 1,372 | 1,350 | 1,350 | -20 | -1.5% | 900 |
2020/11/16 | 1,367 | 1,370 | 1,353 | 1,370 | -3 | -0.2% | 25,600 |
2020/11/13 | 1,373 | 1,389 | 1,373 | 1,373 | +1 | +0.1% | 700 |
2020/11/12 | 1,373 | 1,373 | 1,372 | 1,372 | -8 | -0.6% | 1,300 |
2020/11/11 | 1,388 | 1,389 | 1,372 | 1,380 | +9 | +0.7% | 4,800 |
2020/11/10 | 1,387 | 1,387 | 1,371 | 1,371 | ±0 | ±0% | 300 |
2020/11/09 | 1,379 | 1,379 | 1,370 | 1,371 | -1 | -0.1% | 1,100 |
2020/11/06 | 1,372 | 1,372 | 1,372 | 1,372 | +11 | +0.8% | 100 |
2020/11/05 | 1,382 | 1,382 | 1,361 | 1,361 | -20 | -1.4% | 200 |
2020/11/04 | 1,381 | 1,381 | 1,381 | 1,381 | +30 | +2.2% | 100 |
2020/11/02 | 1,380 | 1,380 | 1,351 | 1,351 | +1 | +0.1% | 200 |
2020/10/30 | 1,356 | 1,366 | 1,350 | 1,350 | -17 | -1.2% | 4,100 |
2020/10/29 | 1,394 | 1,394 | 1,367 | 1,367 | -4 | -0.3% | 200 |
2020/10/28 | 1,390 | 1,390 | 1,361 | 1,371 | -22 | -1.6% | 2,200 |
2020/10/27 | 1,391 | 1,403 | 1,359 | 1,393 | +20 | +1.5% | 3,400 |
2020/10/26 | 1,414 | 1,414 | 1,367 | 1,373 | -51 | -3.6% | 7,800 |
2020/10/23 | 1,394 | 1,424 | 1,362 | 1,424 | +37 | +2.7% | 9,400 |
2020/10/22 | 1,395 | 1,395 | 1,386 | 1,387 | +6 | +0.4% | 1,300 |
2020/10/21 | 1,371 | 1,390 | 1,371 | 1,381 | +20 | +1.5% | 1,500 |
2020/10/20 | 1,361 | 1,373 | 1,350 | 1,361 | +26 | +1.9% | 1,100 |
2020/10/19 | 1,325 | 1,335 | 1,325 | 1,335 | +5 | +0.4% | 300 |
2020/10/16 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 100 |
2020/10/15 | 1,331 | 1,351 | 1,322 | 1,325 | -36 | -2.6% | 6,300 |
2020/10/14 | 1,379 | 1,379 | 1,361 | 1,361 | +4 | +0.3% | 200 |
2020/10/13 | 1,350 | 1,380 | 1,350 | 1,357 | +2 | +0.1% | 1,600 |
2020/10/12 | 1,385 | 1,389 | 1,353 | 1,355 | -30 | -2.2% | 3,600 |
2020/10/09 | 1,414 | 1,414 | 1,384 | 1,385 | +1 | +0.1% | 600 |
2020/10/08 | 1,383 | 1,384 | 1,383 | 1,384 | -1 | -0.1% | 200 |
2020/10/07 | 1,410 | 1,410 | 1,383 | 1,385 | -47 | -3.3% | 1,300 |
2020/10/06 | 1,432 | 1,432 | 1,421 | 1,432 | +6 | +0.4% | 700 |
951~
1000
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「エヌアイデイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
エヌアイデイ | 234,200円 | +3.2% | -11.7% | 1.20% | 13.54倍 | 1.30倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
アカツキ | 214,800円 | +0.1% | +41.1% | 3.72% | 20.65倍 | 0.77倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。IPの創出・活用に意欲 |
eBASE | 66,000円 | +5.9% | +11.3% | 2.09% | 23.84倍 | 4.40倍 |
|
食品業界向け商品情報管理ソフト「eBASE」を開発、販売。住宅、日用雑貨等へ多角展開中 |
ips | 237,700円 | +16.9% | -11.9% | 1.68% | 12.03倍 | 2.72倍 |
|
フィリピンの通信・CATV業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
ソースネクスト | 22,200円 | +19.1% | - | 0.00% | - | 3.73倍 |
|
PC用ソフト・IoT機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム